北海道電力の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/12 | 719 | 724.3 | 707.1 | 722.7 | -0.3 | ±0% | 1,345,100 |
| 2024/03/11 | 733.4 | 740 | 715.1 | 723 | -12.6 | -1.7% | 1,675,900 |
| 2024/03/08 | 730 | 745 | 726 | 735.6 | +4.7 | +0.6% | 1,708,100 |
| 2024/03/07 | 708 | 734.7 | 703.3 | 730.9 | +30.7 | +4.4% | 2,614,700 |
| 2024/03/06 | 687.1 | 703.1 | 684.1 | 700.2 | +17.4 | +2.5% | 1,442,600 |
| 2024/03/05 | 680.1 | 683.4 | 674 | 682.8 | +2.8 | +0.4% | 1,019,500 |
| 2024/03/04 | 691 | 691 | 673 | 680 | -11 | -1.6% | 1,470,500 |
| 2024/03/01 | 682.3 | 703 | 680.4 | 691 | +5 | +0.7% | 1,656,500 |
| 2024/02/29 | 701 | 701 | 679.5 | 686 | -13.8 | -2% | 1,739,800 |
| 2024/02/28 | 678 | 704.4 | 676.2 | 699.8 | +28.6 | +4.3% | 2,640,300 |
| 2024/02/27 | 673.2 | 681.9 | 662.4 | 671.2 | +0.4 | +0.1% | 1,674,300 |
| 2024/02/26 | 656.3 | 677.2 | 656 | 670.8 | +16.3 | +2.5% | 2,178,800 |
| 2024/02/22 | 646 | 660.4 | 644 | 654.5 | +11.3 | +1.8% | 1,555,300 |
| 2024/02/21 | 638.6 | 645 | 634.2 | 643.2 | +7.8 | +1.2% | 1,020,300 |
| 2024/02/20 | 634.4 | 637.5 | 630.6 | 635.4 | +0.3 | ±0% | 663,200 |
| 2024/02/19 | 623.2 | 636.7 | 622.5 | 635.1 | +10.2 | +1.6% | 754,800 |
| 2024/02/16 | 623.7 | 633.6 | 622 | 624.9 | +5.1 | +0.8% | 1,232,000 |
| 2024/02/15 | 625.3 | 626.2 | 618.1 | 619.8 | -3.8 | -0.6% | 894,800 |
| 2024/02/14 | 635 | 635.5 | 620.1 | 623.6 | -13.5 | -2.1% | 914,900 |
| 2024/02/13 | 624 | 637.5 | 621.7 | 637.1 | +17.8 | +2.9% | 1,194,400 |
| 2024/02/09 | 624 | 625.8 | 615.1 | 619.3 | -9.7 | -1.5% | 962,700 |
| 2024/02/08 | 630.2 | 632.2 | 620.1 | 629 | -7.5 | -1.2% | 1,395,700 |
| 2024/02/07 | 631.3 | 637 | 627.6 | 636.5 | -0.7 | -0.1% | 1,268,200 |
| 2024/02/06 | 657 | 658.8 | 637.1 | 637.2 | -23.8 | -3.6% | 2,178,600 |
| 2024/02/05 | 660.5 | 666.2 | 650.7 | 661 | -2.3 | -0.3% | 1,495,000 |
| 2024/02/02 | 665.1 | 672.1 | 653 | 663.3 | -0.9 | -0.1% | 1,637,300 |
| 2024/02/01 | 687 | 701 | 656 | 664.2 | +3.1 | +0.5% | 4,158,800 |
| 2024/01/31 | 659.1 | 666.6 | 647.9 | 661.1 | +4.8 | +0.7% | 1,063,700 |
| 2024/01/30 | 658 | 658 | 653 | 656.3 | +1.1 | +0.2% | 758,600 |
| 2024/01/29 | 644.9 | 657.1 | 644.9 | 655.2 | +11.9 | +1.8% | 815,400 |
| 2024/01/26 | 654.1 | 656.8 | 643.1 | 643.3 | -14.2 | -2.2% | 903,200 |
| 2024/01/25 | 647.8 | 657.5 | 644.9 | 657.5 | +9.7 | +1.5% | 585,600 |
| 2024/01/24 | 649 | 652.5 | 640 | 647.8 | -3.8 | -0.6% | 855,400 |
| 2024/01/23 | 650.5 | 657.9 | 649 | 651.6 | -4.4 | -0.7% | 940,400 |
| 2024/01/22 | 649.9 | 656.4 | 645 | 656 | +6.4 | +1% | 729,500 |
| 2024/01/19 | 653.5 | 653.5 | 637.9 | 649.6 | +0.4 | +0.1% | 1,118,100 |
| 2024/01/18 | 650.5 | 660.7 | 647.7 | 649.2 | -7.1 | -1.1% | 1,393,500 |
| 2024/01/17 | 665.6 | 675.5 | 656 | 656.3 | -13.7 | -2% | 1,386,200 |
| 2024/01/16 | 676 | 683.3 | 662.1 | 670 | -0.6 | -0.1% | 1,147,000 |
| 2024/01/15 | 659.4 | 672.4 | 657 | 670.6 | +12.5 | +1.9% | 1,028,400 |
| 2024/01/12 | 661.5 | 664.2 | 656.2 | 658.1 | -1.5 | -0.2% | 1,021,100 |
| 2024/01/11 | 660 | 676.2 | 659 | 659.6 | +4 | +0.6% | 1,315,900 |
| 2024/01/10 | 655 | 665.5 | 652 | 655.6 | +3.6 | +0.6% | 1,215,500 |
| 2024/01/09 | 656 | 658 | 647 | 652 | -5.6 | -0.9% | 1,629,200 |
| 2024/01/05 | 652 | 662.5 | 643.5 | 657.6 | +12 | +1.9% | 1,327,400 |
| 2024/01/04 | 618 | 646 | 608 | 645.6 | +21 | +3.4% | 1,558,100 |
| 2023/12/29 | 620.9 | 628.1 | 619.9 | 624.6 | +3.7 | +0.6% | 959,900 |
| 2023/12/28 | 619.9 | 623.9 | 615.6 | 620.9 | +0.3 | ±0% | 696,800 |
| 2023/12/27 | 608.2 | 623.1 | 606 | 620.6 | +13.7 | +2.3% | 1,073,100 |
| 2023/12/26 | 612 | 614 | 605.3 | 606.9 | -2.1 | -0.3% | 776,000 |
301～
350
件表示中 / 3713件
類似銘柄と比較する
現在ご覧いただいている「北海電」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 北海電 | 70,100円 | -0.5% | -37.5% | 4.28% | 5.86倍 | 0.42倍 |
|
原子力・石炭火力の比重大。需要構造は冬ピーク型。停止中の泊原発１～３号機の再稼働目指す |
| 中国電 | 70,500円 | -8.5% | -33.9% | 2.98% | 3.90倍 | 0.36倍 |
|
石炭火力約４割と高い。電源は瀬戸内集中。原発は島根に３基目建設、上関原発は準備工事中断 |
| 四国電 | 116,300円 | -6.0% | -42.1% | 4.30% | 5.84倍 | 0.55倍 |
|
発電所は瀬戸内側に立地集中、原子力と石炭火力の比率大。情報通信など電力以外へ多角化推進 |
| 北陸電 | 69,300円 | -9.1% | -50.7% | 2.89% | 4.83倍 | 0.38倍 |
|
北陸３県に供給。志賀原発２基が１１年から停止続く。現在は石炭火力主体。水力比率も高い |
| メタウォーター | 213,400円 | +11.7% | +9.5% | 2.62% | 12.42倍 | 1.15倍 |
|
上下水処理設備でトップ級。日本ガイシと富士電機の水環境事業を統合し発足、官需が８割超 |
市場注目の銘柄
チャート関連のコラム
